ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
198080/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,160936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-230,5,-8.27,3269747220,1216839,989.49,2780,2980,2550,3610,1950,2780,2687.57,1.63,0,32463,2860,2820,2765,2725,2670,2840,2745,108,830,500,2000,5,1,21535185,549,16.67,0.59,12,5.65,153.00,4317.00,3755,20240822,-32.09,1996,20240806,27.76,2980,-14.43,20250221,2315,10.15,20250204,3755,-32.09,20240822,1996,27.76,20240806,1.80,N,198080,500,107 억,,350871,N,N,0,N,00,N
20250221,150940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-195,5,-7.01,2991138800,1108165,901.12,2780,2980,2560,3610,1950,2780,2699.18,1.63,0,15834,2860,2820,2765,2725,2670,2840,2745,108,830,500,2000,5,1,21535185,557,16.90,0.60,12,5.15,153.00,4317.00,3755,20240822,-31.16,1996,20240806,29.51,2980,-13.26,20250221,2315,11.66,20250204,3755,-31.16,20240822,1996,29.51,20240806,1.80,N,198080,500,107 억,,350871,N,N,0,N,00,N
20250221,140939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,55,2,1.98,393921230,139752,113.64,2780,2900,2730,3610,1950,2780,2818.72,1.63,0,-15347,2860,2820,2765,2725,2670,2840,2745,108,830,500,2000,5,1,21535185,611,18.53,0.66,12,0.65,153.00,4317.00,3755,20240822,-24.50,1996,20240806,42.03,2900,-2.24,20250221,2315,22.46,20250204,3755,-24.50,20240822,1996,42.03,20240806,1.80,N,198080,500,107 억,,350871,N,N,0,N,00,N
20250221,130938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,55,2,1.98,369971710,131342,106.80,2780,2900,2730,3610,1950,2780,2816.86,1.63,0,-15239,2860,2820,2765,2725,2670,2840,2745,108,830,500,2000,5,1,21535185,611,18.53,0.66,12,0.61,153.00,4317.00,3755,20240822,-24.50,1996,20240806,42.03,2900,-2.24,20250221,2315,22.46,20250204,3755,-24.50,20240822,1996,42.03,20240806,1.80,N,198080,500,107 억,,350871,N,N,0,N,00,N
20250221,120939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,65,2,2.34,351180090,124721,101.42,2780,2900,2730,3610,1950,2780,2815.73,1.63,0,-13961,2860,2820,2765,2725,2670,2840,2745,108,830,500,2000,5,1,21535185,613,18.59,0.66,12,0.58,153.00,4317.00,3755,20240822,-24.23,1996,20240806,42.54,2900,-1.90,20250221,2315,22.89,20250204,3755,-24.23,20240822,1996,42.54,20240806,1.80,N,198080,500,107 억,,350871,N,N,0,N,00,N
20250221,110935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,25,2,0.90,154536830,55810,45.38,2780,2805,2730,3610,1950,2780,2768.98,1.63,0,-18434,2860,2820,2765,2725,2670,2840,2745,108,830,500,2000,5,1,21535185,604,18.33,0.65,12,0.26,153.00,4317.00,3755,20240822,-25.30,1996,20240806,40.53,2805,0.00,20250220,2315,21.17,20250204,3755,-25.30,20240822,1996,40.53,20240806,1.80,N,198080,500,107 억,,350871,N,N,0,N,00,N
20250221,100937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,10,2,0.36,110838505,40144,32.64,2780,2790,2730,3610,1950,2780,2761.02,1.63,0,-15852,2860,2820,2765,2725,2670,2840,2745,108,830,500,2000,5,1,21535185,601,18.24,0.65,12,0.19,153.00,4317.00,3755,20240822,-25.70,1996,20240806,39.78,2805,-0.53,20250220,2315,20.52,20250204,3755,-25.70,20240822,1996,39.78,20240806,1.80,N,198080,500,107 억,,350871,N,N,0,N,00,N
20250221,090939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,5,2,0.18,19350010,6976,5.67,2780,2790,2760,3610,1950,2780,2773.78,1.63,0,-3798,2860,2820,2765,2725,2670,2840,2745,108,830,500,2000,5,1,21535185,600,18.20,0.65,12,0.03,153.00,4317.00,3755,20240822,-25.83,1996,20240806,39.53,2805,-0.71,20250220,2315,20.30,20250204,3755,-25.83,20240822,1996,39.53,20240806,1.80,N,198080,500,107 억,,350871,N,N,0,N,00,N
20250220,160932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,60,2,2.21,340036690,122973,141.73,2720,2805,2710,3535,1905,2720,2765.11,1.52,0,23445,2780,2750,2725,2695,2670,2737,2682,108,815,500,1950,5,1,21535185,599,18.17,0.64,12,0.57,153.00,4317.00,3755,20240822,-25.97,1996,20240806,39.28,2805,-0.89,20250220,2315,20.09,20250204,3755,-25.97,20240822,1996,39.28,20240806,1.78,N,198080,500,107 억,,327315,N,N,0,N,00,N
20250220,150935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,45,2,1.65,322493215,116641,134.43,2720,2805,2710,3535,1905,2720,2764.84,1.52,0,23800,2780,2750,2725,2695,2670,2737,2682,108,815,500,1950,5,1,21535185,595,18.07,0.64,12,0.54,153.00,4317.00,3755,20240822,-26.36,1996,20240806,38.53,2805,-1.43,20250220,2315,19.44,20250204,3755,-26.36,20240822,1996,38.53,20240806,1.78,N,198080,500,107 억,,327315,N,N,0,N,00,N
20250220,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,30,2,1.10,279503110,101032,116.44,2720,2805,2710,3535,1905,2720,2766.48,1.52,0,24000,2780,2750,2725,2695,2670,2737,2682,108,815,500,1950,5,1,21535185,592,17.97,0.64,12,0.47,153.00,4317.00,3755,20240822,-26.76,1996,20240806,37.78,2805,-1.96,20250220,2315,18.79,20250204,3755,-26.76,20240822,1996,37.78,20240806,1.78,N,198080,500,107 억,,327315,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 160936 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -230 5 -8.27 3269747220 1216839 989.49 2780 2980 2550 3610 1950 2780 2687.57 1.63 0 32463 2860 2820 2765 2725 2670 2840 2745 108 830 500 2000 5 1 21535185 549 16.67 0.59 12 5.65 153.00 4317.00 3755 20240822 -32.09 1996 20240806 27.76 2980 -14.43 20250221 2315 10.15 20250204 3755 -32.09 20240822 1996 27.76 20240806 1.80 N 198080 500 107 억 350871 N N 0 N 00 N
3 20250221 150940 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -195 5 -7.01 2991138800 1108165 901.12 2780 2980 2560 3610 1950 2780 2699.18 1.63 0 15834 2860 2820 2765 2725 2670 2840 2745 108 830 500 2000 5 1 21535185 557 16.90 0.60 12 5.15 153.00 4317.00 3755 20240822 -31.16 1996 20240806 29.51 2980 -13.26 20250221 2315 11.66 20250204 3755 -31.16 20240822 1996 29.51 20240806 1.80 N 198080 500 107 억 350871 N N 0 N 00 N
4 20250221 140939 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 55 2 1.98 393921230 139752 113.64 2780 2900 2730 3610 1950 2780 2818.72 1.63 0 -15347 2860 2820 2765 2725 2670 2840 2745 108 830 500 2000 5 1 21535185 611 18.53 0.66 12 0.65 153.00 4317.00 3755 20240822 -24.50 1996 20240806 42.03 2900 -2.24 20250221 2315 22.46 20250204 3755 -24.50 20240822 1996 42.03 20240806 1.80 N 198080 500 107 억 350871 N N 0 N 00 N
5 20250221 130938 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 55 2 1.98 369971710 131342 106.80 2780 2900 2730 3610 1950 2780 2816.86 1.63 0 -15239 2860 2820 2765 2725 2670 2840 2745 108 830 500 2000 5 1 21535185 611 18.53 0.66 12 0.61 153.00 4317.00 3755 20240822 -24.50 1996 20240806 42.03 2900 -2.24 20250221 2315 22.46 20250204 3755 -24.50 20240822 1996 42.03 20240806 1.80 N 198080 500 107 억 350871 N N 0 N 00 N
6 20250221 120939 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 65 2 2.34 351180090 124721 101.42 2780 2900 2730 3610 1950 2780 2815.73 1.63 0 -13961 2860 2820 2765 2725 2670 2840 2745 108 830 500 2000 5 1 21535185 613 18.59 0.66 12 0.58 153.00 4317.00 3755 20240822 -24.23 1996 20240806 42.54 2900 -1.90 20250221 2315 22.89 20250204 3755 -24.23 20240822 1996 42.54 20240806 1.80 N 198080 500 107 억 350871 N N 0 N 00 N
7 20250221 110935 57 100.00 KOSDAQ 전기·전자 N N N N N 2805 25 2 0.90 154536830 55810 45.38 2780 2805 2730 3610 1950 2780 2768.98 1.63 0 -18434 2860 2820 2765 2725 2670 2840 2745 108 830 500 2000 5 1 21535185 604 18.33 0.65 12 0.26 153.00 4317.00 3755 20240822 -25.30 1996 20240806 40.53 2805 0.00 20250220 2315 21.17 20250204 3755 -25.30 20240822 1996 40.53 20240806 1.80 N 198080 500 107 억 350871 N N 0 N 00 N
8 20250221 100937 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 10 2 0.36 110838505 40144 32.64 2780 2790 2730 3610 1950 2780 2761.02 1.63 0 -15852 2860 2820 2765 2725 2670 2840 2745 108 830 500 2000 5 1 21535185 601 18.24 0.65 12 0.19 153.00 4317.00 3755 20240822 -25.70 1996 20240806 39.78 2805 -0.53 20250220 2315 20.52 20250204 3755 -25.70 20240822 1996 39.78 20240806 1.80 N 198080 500 107 억 350871 N N 0 N 00 N
9 20250221 090939 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 5 2 0.18 19350010 6976 5.67 2780 2790 2760 3610 1950 2780 2773.78 1.63 0 -3798 2860 2820 2765 2725 2670 2840 2745 108 830 500 2000 5 1 21535185 600 18.20 0.65 12 0.03 153.00 4317.00 3755 20240822 -25.83 1996 20240806 39.53 2805 -0.71 20250220 2315 20.30 20250204 3755 -25.83 20240822 1996 39.53 20240806 1.80 N 198080 500 107 억 350871 N N 0 N 00 N
10 20250220 160932 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 60 2 2.21 340036690 122973 141.73 2720 2805 2710 3535 1905 2720 2765.11 1.52 0 23445 2780 2750 2725 2695 2670 2737 2682 108 815 500 1950 5 1 21535185 599 18.17 0.64 12 0.57 153.00 4317.00 3755 20240822 -25.97 1996 20240806 39.28 2805 -0.89 20250220 2315 20.09 20250204 3755 -25.97 20240822 1996 39.28 20240806 1.78 N 198080 500 107 억 327315 N N 0 N 00 N
11 20250220 150935 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 45 2 1.65 322493215 116641 134.43 2720 2805 2710 3535 1905 2720 2764.84 1.52 0 23800 2780 2750 2725 2695 2670 2737 2682 108 815 500 1950 5 1 21535185 595 18.07 0.64 12 0.54 153.00 4317.00 3755 20240822 -26.36 1996 20240806 38.53 2805 -1.43 20250220 2315 19.44 20250204 3755 -26.36 20240822 1996 38.53 20240806 1.78 N 198080 500 107 억 327315 N N 0 N 00 N
12 20250220 140935 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 30 2 1.10 279503110 101032 116.44 2720 2805 2710 3535 1905 2720 2766.48 1.52 0 24000 2780 2750 2725 2695 2670 2737 2682 108 815 500 1950 5 1 21535185 592 17.97 0.64 12 0.47 153.00 4317.00 3755 20240822 -26.76 1996 20240806 37.78 2805 -1.96 20250220 2315 18.79 20250204 3755 -26.76 20240822 1996 37.78 20240806 1.78 N 198080 500 107 억 327315 N N 0 N 00 N